Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 15.90 | 15.90 | 15.04 | 15.10 | 216,244 | -0.78(-4.91%) |
Oct 08, 2024 | 15.70 | 16.30 | 15.56 | 15.88 | 143,402 | +0.03(+0.19%) |
Oct 07, 2024 | 16.08 | 16.13 | 15.36 | 15.85 | 164,219 | -0.23(-1.43%) |
Oct 04, 2024 | 16.66 | 16.90 | 15.77 | 16.08 | 109,402 | -0.29(-1.77%) |
Oct 03, 2024 | 16.81 | 17.00 | 16.13 | 16.37 | 125,466 | -0.64(-3.76%) |
Oct 02, 2024 | 17.13 | 17.23 | 16.40 | 17.01 | 257,130 | -0.29(-1.68%) |
Oct 01, 2024 | 18.36 | 18.88 | 17.12 | 17.30 | 317,261 | -1.51(-8.03%) |
Sep 30, 2024 | 18.72 | 19.35 | 18.56 | 18.81 | 121,349 | -0.02(-0.11%) |
Sep 27, 2024 | 19.07 | 19.07 | 18.36 | 18.83 | 116,661 | -0.01(-0.05%) |
Sep 26, 2024 | 18.78 | 18.98 | 18.01 | 18.84 | 207,981 | +0.61(+3.35%) |
Sep 25, 2024 | 21.66 | 23.32 | 17.37 | 18.23 | 691,966 | -3.56(-16.34%) |
Sep 24, 2024 | 21.81 | 22.54 | 20.05 | 21.79 | 295,790 | +0.25(+1.18%) |
Sep 23, 2024 | 24.00 | 24.00 | 21.49 | 21.54 | 340,768 | -2.34(-9.82%) |
Sep 20, 2024 | 23.89 | 24.38 | 22.18 | 23.88 | 495,362 | -0.03(-0.13%) |
Sep 19, 2024 | 23.14 | 24.01 | 22.64 | 23.91 | 230,131 | +1.17(+5.15%) |
Sep 18, 2024 | 22.89 | 24.15 | 22.25 | 22.74 | 187,250 | -0.23(-1.00%) |
Sep 17, 2024 | 23.13 | 23.74 | 21.87 | 22.97 | 96,757 | +0.03(+0.13%) |
Sep 16, 2024 | 22.67 | 23.64 | 22.22 | 22.94 | 400,997 | +0.19(+0.84%) |
Sep 13, 2024 | 21.49 | 22.98 | 20.78 | 22.75 | 115,498 | +1.28(+5.96%) |
Sep 12, 2024 | 20.80 | 21.84 | 20.66 | 21.47 | 96,222 | +0.81(+3.95%) |
Sep 11, 2024 | 20.15 | 20.80 | 19.37 | 20.66 | 126,008 | +0.37(+1.80%) |
Sep 10, 2024 | 19.14 | 20.46 | 18.62 | 20.29 | 99,275 | +0.99(+5.13%) |
Sep 09, 2024 | 19.40 | 19.93 | 19.01 | 19.30 | 95,807 | +0.67(+3.60%) |
Sep 06, 2024 | 18.99 | 19.41 | 18.56 | 18.63 | 97,473 | -0.52(-2.72%) |
Sep 05, 2024 | 19.53 | 20.29 | 18.88 | 19.15 | 215,203 | -0.26(-1.34%) |
Sep 04, 2024 | 18.98 | 20.21 | 18.36 | 19.41 | 409,967 | +0.23(+1.20%) |
Sep 03, 2024 | 21.89 | 22.05 | 18.33 | 19.18 | 248,957 | -2.62(-12.02%) |
Aug 30, 2024 | 20.14 | 22.15 | 19.74 | 21.80 | 165,780 | +1.71(+8.51%) |
Aug 29, 2024 | 19.99 | 21.71 | 19.97 | 20.09 | 413,913 | +0.14(+0.70%) |
Aug 28, 2024 | 20.25 | 20.57 | 19.82 | 19.95 | 110,457 | -0.30(-1.48%) |
Aug 27, 2024 | 19.86 | 20.35 | 19.57 | 20.25 | 109,206 | +0.26(+1.30%) |
Aug 26, 2024 | 19.48 | 20.09 | 18.98 | 19.99 | 182,727 | +0.70(+3.63%) |
Aug 23, 2024 | 18.28 | 19.39 | 18.28 | 19.29 | 136,538 | +1.13(+6.22%) |
Aug 22, 2024 | 18.79 | 19.05 | 18.14 | 18.16 | 50,267 | -0.66(-3.51%) |
Aug 21, 2024 | 18.71 | 18.96 | 18.01 | 18.82 | 72,685 | +0.09(+0.48%) |
Aug 20, 2024 | 18.78 | 19.00 | 18.02 | 18.73 | 99,046 | -0.10(-0.53%) |
Aug 19, 2024 | 18.00 | 19.09 | 17.66 | 18.83 | 303,389 | +0.75(+4.15%) |
Aug 16, 2024 | 18.17 | 18.39 | 17.42 | 18.08 | 118,101 | -0.02(-0.11%) |
Aug 15, 2024 | 18.11 | 18.70 | 17.79 | 18.10 | 210,901 | +0.12(+0.67%) |
Aug 14, 2024 | 19.22 | 19.49 | 17.80 | 17.98 | 139,346 | -0.87(-4.62%) |
Aug 13, 2024 | 17.13 | 19.99 | 16.80 | 18.85 | 251,001 | +2.08(+12.40%) |
Aug 12, 2024 | 16.43 | 17.43 | 16.15 | 16.77 | 95,433 | +0.43(+2.63%) |
Aug 09, 2024 | 16.34 | 16.53 | 15.77 | 16.34 | 81,513 | -0.08(-0.49%) |
Aug 08, 2024 | 16.60 | 16.99 | 15.87 | 16.42 | 259,417 | +0.15(+0.92%) |
Aug 07, 2024 | 16.95 | 17.16 | 16.19 | 16.27 | 100,912 | -0.35(-2.11%) |
Aug 06, 2024 | 16.76 | 17.56 | 16.40 | 16.62 | 141,445 | +0.10(+0.61%) |
Aug 05, 2024 | 15.31 | 16.64 | 15.18 | 16.52 | 244,047 | -0.30(-1.78%) |
Aug 02, 2024 | 16.73 | 17.59 | 15.62 | 16.82 | 140,667 | -0.52(-3.00%) |